SPDR® NYSE Technology ETF (XNTK)
116.67
-0.93 (-0.79%)
USD |
NYSEARCA |
Aug 08, 16:00
116.67
0.00 (0.00%)
After-Hours: 20:00
XNTK Price: 116.67 for Aug. 8, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 05, 2022 | 118.43 | 118.43 | 116.57 | 117.60 | 4839.00 |
| Aug 04, 2022 | 117.41 | 118.74 | 117.26 | 118.73 | 3212.00 |
| Aug 03, 2022 | 114.65 | 117.52 | 114.65 | 117.30 | 4902.00 |
| Aug 02, 2022 | 113.10 | 115.50 | 112.86 | 114.34 | 4474.00 |
| Aug 01, 2022 | 112.14 | 114.08 | 112.14 | 113.43 | 4015.00 |
| Jul 29, 2022 | 112.05 | 113.11 | 111.71 | 113.08 | 2803.00 |
| Jul 28, 2022 | 111.04 | 112.26 | 109.96 | 112.25 | 9934.00 |
| Jul 27, 2022 | 108.59 | 111.76 | 108.59 | 111.44 | 10651.00 |
| Jul 26, 2022 | 107.91 | 107.91 | 106.48 | 106.86 | 3584.00 |
| Jul 25, 2022 | 109.72 | 109.72 | 108.50 | 109.33 | 6998.00 |
| Jul 22, 2022 | 112.34 | 112.34 | 109.60 | 109.90 | 8036.00 |
| Jul 21, 2022 | 111.93 | 113.28 | 110.76 | 113.22 | 6491.00 |
| Jul 20, 2022 | 109.88 | 111.53 | 109.24 | 111.31 | 43784.00 |
| Jul 19, 2022 | 106.77 | 108.80 | 106.77 | 108.78 | 6039.00 |
| Jul 18, 2022 | 107.17 | 108.09 | 105.16 | 105.51 | 3433.00 |
| Jul 15, 2022 | 104.65 | 105.72 | 103.86 | 105.69 | 6092.00 |
| Jul 14, 2022 | 102.94 | 103.90 | 101.43 | 103.45 | 13694.00 |
| Jul 13, 2022 | 101.32 | 104.40 | 101.32 | 103.67 | 7776.00 |
| Jul 12, 2022 | 105.03 | 105.03 | 103.61 | 103.61 | 3256.00 |
| Jul 11, 2022 | 106.48 | 106.48 | 104.52 | 104.72 | 5239.00 |
| Jul 08, 2022 | 106.65 | 108.82 | 106.26 | 107.94 | 9971.00 |
| Jul 07, 2022 | 105.94 | 108.16 | 105.84 | 107.88 | 30182.00 |
| Jul 06, 2022 | 104.55 | 105.38 | 103.89 | 104.56 | 9243.00 |
| Jul 05, 2022 | 100.76 | 104.78 | 100.76 | 104.78 | 12918.00 |
| Jul 01, 2022 | 102.37 | 102.77 | 100.84 | 102.68 | 23241.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
54.51
Minimum
Dec 24 2018
175.28
Maximum
Nov 16 2021
105.84
Average
93.28
Median